Deutsche Märkte geschlossen
DAX
18.704,42 -34,39 (-0,18%) Euro Stoxx 50
5.064,14 -8,31 (-0,16%) Dow Jones 30
40.003,59 +134,21 (+0,34%) Gold
2.419,80 +34,30 (+1,44%) EUR/USD
1,0872 +0,0002 (+0,02%) Bitcoin EUR
61.406,57 +1.461,47 (+2,44%)
McKesson Corporation (MCK)
NYSE - NYSE Verzögerter Preis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Nachbörse:
Callsfür20. Juni 2025
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| MCK250620C00260000 | 2024-05-01 2:42PM EDT | 260.00 | 284.93 | 312.00 | 322.00 | 0.00 | - | - | 2 | 60.41% |
| MCK250620C00390000 | 2024-05-13 12:39PM EDT | 390.00 | 192.05 | 184.00 | 194.00 | 0.00 | - | 1 | 1 | 39.51% |
| MCK250620C00430000 | 2024-05-08 9:50AM EDT | 430.00 | 154.98 | 156.00 | 166.00 | 0.00 | - | - | 1 | 39.86% |
| MCK250620C00470000 | 2024-05-10 9:33AM EDT | 470.00 | 125.50 | 124.00 | 134.00 | 0.00 | - | 1 | 0 | 36.30% |
| MCK250620C00490000 | 2024-05-13 2:54PM EDT | 490.00 | 108.00 | 109.00 | 119.00 | 0.00 | - | 1 | 2 | 34.75% |
| MCK250620C00500000 | 2024-04-23 3:55PM EDT | 500.00 | 88.10 | 102.60 | 112.00 | 0.00 | - | 3 | 3 | 34.12% |
| MCK250620C00510000 | 2024-05-13 3:58PM EDT | 510.00 | 91.50 | 95.60 | 105.00 | 0.00 | - | 1 | 1 | 33.43% |
| MCK250620C00520000 | 2024-04-04 3:18PM EDT | 520.00 | 80.11 | 66.00 | 75.80 | 0.00 | - | 4 | 0 | 22.32% |
| MCK250620C00530000 | 2024-05-17 3:45PM EDT | 530.00 | 88.05 | 84.10 | 91.00 | +10.67 | +13.79% | 3 | 3 | 31.84% |
| MCK250620C00540000 | 2024-03-21 3:46PM EDT | 540.00 | 66.50 | 58.00 | 62.90 | 0.00 | - | 1 | 0 | 21.58% |
| MCK250620C00550000 | 2024-05-02 12:19PM EDT | 550.00 | 56.80 | 69.00 | 79.00 | 0.00 | - | 2 | 10 | 30.85% |
| MCK250620C00560000 | 2024-05-15 3:41PM EDT | 560.00 | 60.30 | 63.30 | 73.00 | 0.00 | - | 4 | 6 | 30.23% |
| MCK250620C00580000 | 2024-05-17 11:50AM EDT | 580.00 | 55.06 | 53.40 | 63.00 | +3.26 | +6.29% | 1 | 2 | 29.60% |
| MCK250620C00600000 | 2024-05-13 12:39PM EDT | 600.00 | 45.30 | 44.00 | 53.00 | 0.00 | - | 1 | 3 | 28.60% |
| MCK250620C00620000 | 2024-05-15 1:01PM EDT | 620.00 | 35.00 | 35.50 | 44.00 | 0.00 | - | 2 | 20 | 27.67% |
| MCK250620C00660000 | 2024-05-16 12:59PM EDT | 660.00 | 23.10 | 21.00 | 25.30 | -0.30 | -1.28% | 11 | 3 | 24.21% |
| MCK250620C00680000 | 2024-05-15 1:01PM EDT | 680.00 | 18.50 | 15.00 | 20.60 | 0.00 | - | 1 | 5 | 23.97% |
| MCK250620C00760000 | 2024-05-15 3:17PM EDT | 760.00 | 6.10 | 5.20 | 10.20 | 0.00 | - | 6 | 7 | 24.51% |
| MCK250620C00800000 | 2024-05-09 2:24PM EDT | 800.00 | 3.75 | 1.45 | 7.50 | 0.00 | - | 42 | 21 | 25.05% |
| MCK250620C00820000 | 2024-05-17 9:42AM EDT | 820.00 | 2.80 | 0.90 | 6.50 | +0.40 | +16.67% | 1 | 27 | 25.36% |
Putsfür20. Juni 2025
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| MCK250620P00270000 | 2024-05-08 9:30AM EDT | 270.00 | 0.60 | 0.00 | 6.90 | 0.00 | - | - | 1 | 49.54% |
| MCK250620P00290000 | 2024-05-08 9:30AM EDT | 290.00 | 0.80 | 0.00 | 7.20 | 0.00 | - | - | 1 | 45.91% |
| MCK250620P00310000 | 2024-05-09 10:18AM EDT | 310.00 | 0.90 | 0.15 | 7.50 | 0.00 | - | 16 | 17 | 42.47% |
| MCK250620P00320000 | 2024-05-01 9:30AM EDT | 320.00 | 2.25 | 0.00 | 7.70 | 0.00 | - | - | 1 | 40.88% |
| MCK250620P00330000 | 2024-05-01 9:30AM EDT | 330.00 | 2.60 | 0.00 | 8.00 | 0.00 | - | - | 1 | 39.46% |
| MCK250620P00410000 | 2024-03-25 12:13PM EDT | 410.00 | 10.30 | 7.50 | 11.10 | 0.00 | - | 1 | 2 | 29.18% |
| MCK250620P00420000 | 2024-05-17 1:08PM EDT | 420.00 | 5.00 | 3.40 | 9.80 | -2.00 | -28.57% | 1 | 9 | 26.47% |
| MCK250620P00470000 | 2024-05-15 1:01PM EDT | 470.00 | 15.60 | 9.00 | 15.50 | 0.00 | - | 1 | 6 | 22.76% |
| MCK250620P00480000 | 2024-05-15 1:01PM EDT | 480.00 | 17.50 | 11.40 | 17.40 | 0.00 | - | 1 | 5 | 22.28% |
| MCK250620P00520000 | 2024-05-15 1:01PM EDT | 520.00 | 28.70 | 19.60 | 28.00 | 0.00 | - | 1 | 8 | 20.79% |
| MCK250620P00530000 | 2024-05-16 1:18PM EDT | 530.00 | 29.90 | 22.00 | 31.00 | 0.00 | - | 9 | 158 | 20.28% |
| MCK250620P00540000 | 2024-05-15 1:01PM EDT | 540.00 | 36.10 | 25.20 | 34.00 | 0.00 | - | 1 | 91 | 19.65% |
| MCK250620P00550000 | 2024-05-16 1:19PM EDT | 550.00 | 37.30 | 28.70 | 38.00 | 0.00 | - | 5 | 15 | 19.33% |
| MCK250620P00560000 | 2024-05-15 1:01PM EDT | 560.00 | 44.10 | 33.10 | 42.00 | 0.00 | - | 1 | 3 | 18.88% |
